Get the Stockscreener App
0.045
60.71%
0.017
After Hours:
.01
-0.035
-77.78%
Cannabis Sativa Inc Stock (CBDS) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $0.0557 | $0.0305 | $0.0252 | 10,985,809.0 | +60.71% |
| Nov 26, 2024 | $0.028 | $0.0185 | $0.0095 | 10,307,591.0 | +48.15% |
| Nov 25, 2024 | $0.0228 | $0.013 | $0.0098 | 14,707,990.0 | +54.92% |
| Nov 22, 2024 | $0.0129 | $0.011 | $0.0019 | 2,321,375.1 | +16.19% |
| Nov 21, 2024 | $0.0119 | $0.006 | $0.0059 | 1,465,947.5 | +12.90% |
| Nov 20, 2024 | $0.01 | $0.0075 | $0.0025 | 62,617.6 | -7.00% |
| Nov 19, 2024 | $0.01 | $0.0075 | $0.0025 | 133,169.0 | +20.48% |
| Nov 18, 2024 | $0.0097 | $0.007 | $0.0027 | 367,017.7 | +15.28% |
| Nov 15, 2024 | $0.0076 | $0.0068 | $0.0008 | 26,466.4 | -4.00% |
| Nov 14, 2024 | $0.0076 | $0.006 | $0.0016 | 171,789.6 | +10.29% |
| Nov 13, 2024 | $0.0078 | $0.0053 | $0.0025 | 664,583.9 | -1.45% |
| Nov 12, 2024 | $0.0099 | $0.0053 | $0.0046 | 71,830.8 | -11.54% |
| Nov 11, 2024 | $0.0099 | $0.0066 | $0.0033 | 284,284.0 | -21.21% |
| Nov 08, 2024 | $0.0099 | $0.0065 | $0.0034 | 11,082.1 | +20.73% |
| Nov 07, 2024 | $0.0099 | $0.0075 | $0.0024 | 258,781.5 | +7.89% |
| Nov 06, 2024 | $0.0121 | $0.0076 | $0.0045 | 90,015.9 | -30.28% |
| Nov 05, 2024 | $0.0119 | $0.0066 | $0.0053 | 47,917.9 | +21.11% |
| Nov 04, 2024 | $0.0117 | $0.0084 | $0.0033 | 42,070.0 | +1.12% |
| Nov 01, 2024 | $0.0115 | $0.0089 | $0.0026 | 87,530.4 | -17.59% |
| Oct 31, 2024 | $0.0115 | $0.0101 | $0.0014 | 23,095.1 | -3.57% |
| Oct 30, 2024 | $0.0115 | $0.011 | $0.0005 | 9,558.5 | -2.61% |
| Oct 29, 2024 | $0.0124 | $0.011 | $0.0014 | 97,940.8 | +3.60% |
Cannabis Sativa Inc Stock (CBDS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cannabis Sativa Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CBDS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cannabis Sativa Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cannabis Sativa Inc Stock (CBDS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $0.0557 | $0.0053 | $0.0504 | 42,107,869.4 | +316.67% |
| Oct, 2024 | $0.014 | $0.0051 | $0.0089 | 9,300,159.9 | +111.76% |
| Sep, 2024 | $0.0104 | $0.0028 | $0.0076 | 3,518,877.4 | -12.07% |
| Aug, 2024 | $0.009 | $0.0052 | $0.0038 | 5,836,772.9 | -27.50% |
| Jul, 2024 | $0.02 | $0.0066 | $0.0134 | 4,657,447.8 | -42.86% |
| Jun, 2024 | $0.0248 | $0.014 | $0.0108 | 1,261,130.9 | -36.36% |
| May, 2024 | $0.027 | $0.0142 | $0.0128 | 3,132,251.1 | -8.33% |
| Apr, 2024 | $0.027 | $0.0132 | $0.0138 | 2,351,885.5 | +33.33% |
| Mar, 2024 | $0.018 | $0.0085 | $0.0095 | 2,320,783.5 | +51.26% |
| Feb, 2024 | $0.022 | $0.008 | $0.014 | 3,930,114.2 | -45.66% |
| Jan, 2024 | $0.023 | $0.007 | $0.016 | 6,415,217.8 | +143.33% |
Cannabis Sativa Inc Stock (CBDS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.014 | $0.0038 | $0.0102 | 6,360,794.0 | +100.00% |
| Nov, 2023 | $0.007 | $0.0012 | $0.0058 | 21,266,559.0 | +18.42% |
| Oct, 2023 | $0.0088 | $0.0028 | $0.006 | 22,754,291.0 | -57.30% |
| Sep, 2023 | $0.0337 | $0.0066 | $0.0271 | 25,934,668.0 | -54.82% |
| Aug, 2023 | $0.0249 | $0.0172 | $0.0077 | 1,848,320.0 | -8.37% |
| Jul, 2023 | $0.025 | $0.016 | $0.009 | 1,152,737.0 | +1.42% |
| Jun, 2023 | $0.039 | $0.02 | $0.019 | 1,396,498.0 | -39.51% |
| May, 2023 | $0.045 | $0.024 | $0.021 | 2,968,134.0 | -18.49% |
| Apr, 2023 | $0.055 | $0.04 | $0.015 | 826,987.0 | +4.88% |
| Mar, 2023 | $0.079 | $0.04 | $0.039 | 821,356.0 | -45.41% |
| Feb, 2023 | $0.0795 | $0.0441 | $0.0354 | 645,149.0 | +50.20% |
| Jan, 2023 | $0.0549 | $0.036 | $0.0189 | 425,573.0 | +38.89% |
Cannabis Sativa Inc Stock (CBDS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $0.0725 | $0.0201 | $0.0524 | 815,639.0 | -34.43% |
| Nov, 2022 | $0.069 | $0.048 | $0.021 | 1,103,380.0 | -0.18% |
| Oct, 2022 | $0.079 | $0.0465 | $0.0325 | 1,251,175.0 | -8.33% |
| Sep, 2022 | $0.0799 | $0.056 | $0.0239 | 850,313.0 | -21.05% |
| Aug, 2022 | $0.1297 | $0.0716 | $0.0581 | 1,559,860.0 | -31.59% |
| Jul, 2022 | $0.1294 | $0.105 | $0.0244 | 155,084.0 | -34.26% |
| May, 2022 | $0.17 | $0.1635 | $0.0065 | 19,715.0 | +0.00% |
3.12%
0.75%
Cap:
|
Volume (24h):